Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117C00012500 | 2024-09-04 2:04PM EDT | 12.50 | 58.35 | 54.60 | 55.15 | 0.00 | - | 2 | 390 | 155.86% |
| SHOP250117C00015000 | 2024-08-07 3:38PM EDT | 15.00 | 50.11 | 52.15 | 52.75 | 0.00 | - | 10 | 708 | 144.14% |
| SHOP250117C00017500 | 2024-08-27 3:30PM EDT | 17.50 | 57.50 | 49.70 | 50.20 | 0.00 | - | 1 | 35 | 129.79% |
| SHOP250117C00020000 | 2024-08-14 11:45AM EDT | 20.00 | 52.00 | 46.45 | 47.70 | 0.00 | - | 1 | 449 | 86.72% |
| SHOP250117C00022500 | 2024-06-21 2:56PM EDT | 22.50 | 43.19 | 39.40 | 43.65 | 0.00 | - | 10 | 142 | 0.00% |
| SHOP250117C00025000 | 2024-09-03 2:00PM EDT | 25.00 | 46.95 | 41.60 | 43.65 | 0.00 | - | 8 | 1,457 | 104.30% |
| SHOP250117C00030000 | 2024-08-29 1:54PM EDT | 30.00 | 44.60 | 37.55 | 38.10 | 0.00 | - | 1 | 2,498 | 92.72% |
| SHOP250117C00035000 | 2024-09-04 10:15AM EDT | 35.00 | 37.04 | 31.85 | 33.25 | 0.00 | - | 2 | 2,565 | 70.17% |
| SHOP250117C00040000 | 2024-08-28 1:01PM EDT | 40.00 | 33.75 | 26.30 | 28.60 | 0.00 | - | 1 | 3,766 | 55.18% |
| SHOP250117C00045000 | 2024-08-30 3:25PM EDT | 45.00 | 30.15 | 22.70 | 24.95 | 0.00 | - | 4 | 1,012 | 66.41% |
| SHOP250117C00050000 | 2024-09-06 3:27PM EDT | 50.00 | 19.41 | 19.45 | 19.75 | -2.99 | -13.35% | 21 | 5,606 | 61.54% |
| SHOP250117C00055000 | 2024-09-06 2:47PM EDT | 55.00 | 15.50 | 15.55 | 17.75 | -2.92 | -15.85% | 2 | 2,528 | 65.23% |
| SHOP250117C00060000 | 2024-09-06 2:21PM EDT | 60.00 | 11.95 | 11.10 | 12.30 | -2.15 | -15.25% | 20 | 4,054 | 50.73% |
| SHOP250117C00065000 | 2024-09-06 3:51PM EDT | 65.00 | 9.20 | 9.10 | 10.25 | -1.49 | -13.94% | 7 | 8,508 | 54.76% |
| SHOP250117C00070000 | 2024-09-06 3:26PM EDT | 70.00 | 6.84 | 6.70 | 6.80 | -1.33 | -16.28% | 40 | 8,050 | 50.13% |
| SHOP250117C00075000 | 2024-09-06 2:50PM EDT | 75.00 | 4.80 | 4.75 | 4.95 | -1.20 | -20.00% | 1,280 | 7,198 | 49.21% |
| SHOP250117C00080000 | 2024-09-06 2:47PM EDT | 80.00 | 3.30 | 3.05 | 3.85 | -1.00 | -23.26% | 474 | 10,453 | 50.64% |
| SHOP250117C00085000 | 2024-09-06 3:35PM EDT | 85.00 | 2.38 | 2.31 | 2.63 | -0.86 | -26.54% | 45 | 7,635 | 49.05% |
| SHOP250117C00090000 | 2024-09-06 1:54PM EDT | 90.00 | 1.58 | 1.61 | 1.87 | -0.52 | -24.76% | 77 | 3,103 | 48.82% |
| SHOP250117C00095000 | 2024-09-06 3:55PM EDT | 95.00 | 1.15 | 1.12 | 1.40 | -0.27 | -19.01% | 27 | 3,708 | 49.51% |
| SHOP250117C00100000 | 2024-09-06 3:40PM EDT | 100.00 | 0.78 | 0.79 | 1.06 | -0.31 | -28.44% | 280 | 5,250 | 50.24% |
| SHOP250117C00105000 | 2024-09-04 10:30AM EDT | 105.00 | 0.80 | 0.54 | 0.68 | 0.00 | - | 10 | 1,403 | 49.00% |
| SHOP250117C00110000 | 2024-09-06 10:43AM EDT | 110.00 | 0.41 | 0.39 | 0.52 | -0.10 | -19.61% | 10 | 2,736 | 49.81% |
| SHOP250117C00115000 | 2024-09-06 2:50PM EDT | 115.00 | 0.23 | 0.14 | 0.44 | -0.14 | -37.84% | 4 | 1,640 | 51.47% |
| SHOP250117C00120000 | 2024-09-06 11:45AM EDT | 120.00 | 0.20 | 0.11 | 0.35 | 0.00 | - | 1 | 2,944 | 52.34% |
| SHOP250117C00125000 | 2024-09-06 10:46AM EDT | 125.00 | 0.19 | 0.11 | 0.29 | -0.06 | -24.00% | 5 | 227 | 50.39% |
| SHOP250117C00130000 | 2024-08-08 2:16PM EDT | 130.00 | 0.26 | 0.09 | 0.18 | 0.00 | - | 113 | 497 | 50.00% |
| SHOP250117C00135000 | 2024-09-06 2:14PM EDT | 135.00 | 0.10 | 0.07 | 0.24 | -0.01 | -9.09% | 2 | 2,950 | 53.32% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117P00012500 | 2024-08-16 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 4,552 | 96.88% |
| SHOP250117P00015000 | 2024-09-04 10:38AM EDT | 15.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 18 | 1,462 | 92.97% |
| SHOP250117P00017500 | 2024-09-06 12:07PM EDT | 17.50 | 0.03 | 0.02 | 0.06 | +0.02 | +200.00% | 2 | 1,968 | 90.63% |
| SHOP250117P00020000 | 2024-09-04 1:09PM EDT | 20.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 3 | 3,597 | 86.72% |
| SHOP250117P00022500 | 2024-09-04 1:09PM EDT | 22.50 | 0.02 | 0.02 | 0.09 | 0.00 | - | 240 | 3,685 | 76.95% |
| SHOP250117P00025000 | 2024-09-06 12:22PM EDT | 25.00 | 0.06 | 0.03 | 0.16 | +0.03 | +100.00% | 24 | 2,182 | 75.39% |
| SHOP250117P00030000 | 2024-09-06 2:44PM EDT | 30.00 | 0.14 | 0.10 | 0.19 | -0.03 | -17.65% | 54 | 6,009 | 66.41% |
| SHOP250117P00035000 | 2024-09-04 12:44PM EDT | 35.00 | 0.19 | 0.25 | 0.40 | 0.00 | - | 101 | 5,317 | 63.18% |
| SHOP250117P00040000 | 2024-09-06 12:01PM EDT | 40.00 | 0.50 | 0.40 | 0.64 | +0.15 | +42.86% | 5 | 10,268 | 57.28% |
| SHOP250117P00045000 | 2024-09-06 3:41PM EDT | 45.00 | 0.88 | 0.87 | 0.94 | +0.30 | +51.72% | 20 | 7,179 | 53.44% |
| SHOP250117P00050000 | 2024-09-06 3:40PM EDT | 50.00 | 1.55 | 1.49 | 1.77 | +0.50 | +47.62% | 25 | 11,074 | 51.37% |
| SHOP250117P00055000 | 2024-09-06 1:55PM EDT | 55.00 | 2.60 | 2.37 | 2.66 | +0.60 | +30.00% | 55 | 7,036 | 48.90% |
| SHOP250117P00060000 | 2024-09-06 2:00PM EDT | 60.00 | 4.05 | 3.95 | 4.10 | +0.87 | +27.36% | 414 | 9,947 | 46.53% |
| SHOP250117P00065000 | 2024-09-06 3:40PM EDT | 65.00 | 6.05 | 5.95 | 6.10 | +1.20 | +24.74% | 9 | 11,235 | 44.73% |
| SHOP250117P00070000 | 2024-09-06 3:07PM EDT | 70.00 | 8.55 | 8.45 | 8.65 | +1.75 | +25.74% | 97 | 5,904 | 43.05% |
| SHOP250117P00075000 | 2024-09-06 3:19PM EDT | 75.00 | 11.55 | 11.55 | 11.75 | +1.68 | +17.02% | 19 | 2,940 | 41.53% |
| SHOP250117P00080000 | 2024-09-06 1:11PM EDT | 80.00 | 15.72 | 15.10 | 17.30 | +2.32 | +17.31% | 22 | 3,318 | 53.77% |
| SHOP250117P00085000 | 2024-09-04 11:56AM EDT | 85.00 | 16.20 | 19.10 | 20.30 | 0.00 | - | 4 | 3,101 | 46.56% |
| SHOP250117P00090000 | 2024-09-04 9:30AM EDT | 90.00 | 20.50 | 22.55 | 24.70 | 0.00 | - | 7 | 1,446 | 47.39% |
| SHOP250117P00095000 | 2024-09-03 9:30AM EDT | 95.00 | 22.90 | 27.05 | 30.30 | 0.00 | - | 1 | 162 | 58.18% |
| SHOP250117P00100000 | 2024-08-29 2:17PM EDT | 100.00 | 26.20 | 31.80 | 33.40 | 0.00 | - | 1 | 377 | 40.48% |
| SHOP250117P00105000 | 2024-05-10 3:54PM EDT | 105.00 | 45.89 | 42.90 | 43.75 | 0.00 | - | 46 | 0 | 91.98% |
| SHOP250117P00110000 | 2024-09-05 3:26PM EDT | 110.00 | 39.92 | 42.60 | 43.25 | 0.00 | - | 27 | 120 | 43.90% |
| SHOP250117P00115000 | 2024-05-15 3:22PM EDT | 115.00 | 55.85 | 46.45 | 48.00 | 0.00 | - | 4 | 2 | 32.42% |
| SHOP250117P00120000 | 2024-08-26 9:54AM EDT | 120.00 | 43.50 | 52.60 | 53.30 | 0.00 | - | 40 | 0 | 51.37% |
| SHOP250117P00125000 | 2024-05-10 3:00PM EDT | 125.00 | 65.90 | 62.90 | 63.95 | 0.00 | - | 50 | 0 | 110.05% |
| SHOP250117P00130000 | 2024-06-11 10:27AM EDT | 130.00 | 66.20 | 64.80 | 65.40 | 0.00 | - | 8 | 0 | 84.73% |
| SHOP250117P00135000 | 2024-08-23 9:37AM EDT | 135.00 | 60.09 | 67.60 | 68.40 | 0.00 | - | 1 | 0 | 62.16% |
© 2024 Yahoo. All rights reserved.